Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.53 | 11.53 | 11.34 | 11.35 | 9,058 | -0.10(-0.92%) |
Oct 28, 2016 | 11.38 | 11.49 | 11.35 | 11.45 | 9,533 | +0.41(+3.71%) |
Oct 27, 2016 | 11.16 | 11.16 | 11.04 | 11.04 | 6,927 | -0.19(-1.69%) |
Oct 26, 2016 | 11.13 | 11.27 | 11.13 | 11.23 | 5,835 | +0.00(+0.00%) |
Oct 25, 2016 | 11.27 | 11.32 | 11.22 | 11.23 | 10,700 | +0.02(+0.18%) |
Oct 24, 2016 | 11.15 | 11.22 | 11.11 | 11.21 | 3,692 | -0.05(-0.49%) |
Oct 21, 2016 | 11.27 | 11.29 | 11.22 | 11.27 | 5,899 | +0.02(+0.13%) |
Oct 20, 2016 | 11.28 | 11.29 | 11.19 | 11.25 | 1,626 | +0.15(+1.35%) |
Oct 19, 2016 | 11.00 | 11.10 | 11.00 | 11.10 | 10,813 | +0.07(+0.63%) |
Oct 18, 2016 | 11.05 | 11.09 | 11.03 | 11.03 | 4,888 | +0.14(+1.30%) |
Oct 17, 2016 | 10.88 | 10.89 | 10.87 | 10.89 | 2,302 | +0.05(+0.44%) |
Oct 14, 2016 | 10.89 | 10.89 | 10.81 | 10.84 | 7,010 | -0.13(-1.19%) |
Oct 13, 2016 | 10.85 | 10.98 | 10.85 | 10.97 | 3,495 | -0.03(-0.27%) |
Oct 12, 2016 | 11.04 | 11.04 | 11.00 | 11.00 | 2,848 | +0.02(+0.18%) |
Oct 11, 2016 | 11.13 | 11.14 | 10.97 | 10.98 | 5,297 | -0.34(-3.00%) |
Oct 10, 2016 | 11.31 | 11.32 | 11.31 | 11.32 | 1,298 | +0.00(+0.00%) |
Oct 07, 2016 | 11.24 | 11.32 | 11.20 | 11.32 | 5,779 | +0.03(+0.22%) |
Oct 06, 2016 | 11.25 | 11.31 | 11.25 | 11.29 | 10,927 | +0.20(+1.80%) |
Oct 05, 2016 | 11.07 | 11.11 | 11.07 | 11.10 | 4,625 | +0.09(+0.77%) |
Oct 04, 2016 | 11.00 | 11.08 | 11.00 | 11.01 | 3,642 | +0.01(+0.09%) |
Oct 03, 2016 | 11.02 | 11.02 | 10.99 | 11.00 | 11,628 | +0.02(+0.18%) |
Sep 30, 2016 | 10.93 | 11.06 | 10.93 | 10.98 | 37,744 | +0.15(+1.37%) |
Sep 29, 2016 | 10.88 | 10.97 | 10.77 | 10.83 | 76,795 | -0.05(-0.44%) |
Sep 28, 2016 | 10.77 | 10.92 | 10.74 | 10.88 | 22,128 | +0.16(+1.49%) |
Sep 27, 2016 | 10.52 | 10.73 | 10.52 | 10.72 | 7,367 | +0.08(+0.70%) |
Sep 26, 2016 | 10.58 | 10.68 | 10.58 | 10.64 | 3,233 | -0.13(-1.25%) |
Sep 23, 2016 | 10.71 | 10.79 | 10.71 | 10.78 | 6,155 | -0.13(-1.19%) |
Sep 22, 2016 | 10.86 | 10.94 | 10.86 | 10.91 | 10,352 | +0.14(+1.30%) |
Sep 21, 2016 | 10.60 | 10.77 | 10.60 | 10.77 | 1,515 | +0.17(+1.60%) |
Sep 20, 2016 | 10.62 | 10.62 | 10.56 | 10.60 | 6,190 | -0.10(-0.93%) |
Sep 19, 2016 | 10.72 | 10.75 | 10.66 | 10.70 | 4,731 | +0.15(+1.42%) |
Sep 16, 2016 | 10.46 | 10.56 | 10.46 | 10.55 | 4,675 | -0.31(-2.85%) |
Sep 15, 2016 | 10.74 | 10.86 | 10.74 | 10.86 | 8,322 | +0.25(+2.36%) |
Sep 14, 2016 | 10.66 | 10.66 | 10.60 | 10.61 | 5,617 | +0.15(+1.43%) |
Sep 13, 2016 | 10.59 | 10.60 | 10.46 | 10.46 | 2,707 | -0.30(-2.79%) |
Sep 12, 2016 | 10.62 | 10.78 | 10.62 | 10.76 | 10,638 | +0.16(+1.51%) |
Sep 09, 2016 | 10.72 | 10.72 | 10.60 | 10.60 | 3,669 | -0.35(-3.20%) |
Sep 08, 2016 | 11.01 | 11.02 | 10.92 | 10.95 | 8,397 | -0.18(-1.62%) |
Sep 07, 2016 | 11.13 | 11.16 | 11.08 | 11.13 | 1,068,684 | +0.11(+0.96%) |
Sep 06, 2016 | 10.97 | 11.04 | 10.96 | 11.02 | 19,397 | +0.11(+1.04%) |
Sep 02, 2016 | 10.91 | 10.91 | 10.91 | 0 | +0.03(+0.28%) | |
Sep 01, 2016 | 10.91 | 10.96 | 10.83 | 10.88 | 5,000 | +0.02(+0.18%) |
Aug 31, 2016 | 10.90 | 10.90 | 10.81 | 10.86 | 12,211 | -0.16(-1.45%) |
Aug 30, 2016 | 11.11 | 11.11 | 11.02 | 11.02 | 9,946 | -0.16(-1.43%) |
Aug 29, 2016 | 11.06 | 11.21 | 11.06 | 11.18 | 11,038 | +0.09(+0.81%) |
Aug 26, 2016 | 11.19 | 11.30 | 11.00 | 11.09 | 9,802 | -0.01(-0.09%) |
Aug 25, 2016 | 11.06 | 11.11 | 11.04 | 11.10 | 31,439 | -0.07(-0.64%) |
Aug 24, 2016 | 11.25 | 11.25 | 11.16 | 11.17 | 8,650 | -0.14(-1.20%) |
Aug 23, 2016 | 11.25 | 11.36 | 11.25 | 11.31 | 8,127 | +0.12(+1.05%) |
Aug 22, 2016 | 11.14 | 11.20 | 11.13 | 11.19 | 8,788 | +0.00(+0.00%) |
Aug 19, 2016 | 11.12 | 11.19 | 11.11 | 11.19 | 4,144 | -0.18(-1.58%) |
Aug 18, 2016 | 11.35 | 11.41 | 11.33 | 11.37 | 6,381 | +0.15(+1.34%) |
Aug 17, 2016 | 11.05 | 11.22 | 11.05 | 11.22 | 6,477 | -0.06(-0.53%) |
Aug 16, 2016 | 11.31 | 11.31 | 11.19 | 11.28 | 3,281 | -0.01(-0.09%) |
Aug 15, 2016 | 11.23 | 11.31 | 11.23 | 11.29 | 4,148 | +0.09(+0.80%) |
Aug 12, 2016 | 11.20 | 11.23 | 11.15 | 11.20 | 6,446 | -0.04(-0.31%) |
Aug 11, 2016 | 11.23 | 11.29 | 11.23 | 11.23 | 19,563 | +0.07(+0.67%) |
Aug 10, 2016 | 11.09 | 11.18 | 11.09 | 11.16 | 377,167 | +0.05(+0.45%) |
Aug 09, 2016 | 11.00 | 11.11 | 11.00 | 11.11 | 492,915 | +0.31(+2.87%) |
Aug 08, 2016 | 10.73 | 10.81 | 10.68 | 10.80 | 591,864 | +0.16(+1.50%) |
Aug 05, 2016 | 10.66 | 10.66 | 10.59 | 10.64 | 1,360,983 | +0.00(+0.00%) |
Aug 04, 2016 | 10.56 | 10.64 | 10.56 | 10.64 | 3,612 | +0.19(+1.82%) |
Aug 03, 2016 | 10.38 | 10.47 | 10.39 | 10.45 | 3,399 | -0.11(-1.04%) |
Aug 02, 2016 | 10.52 | 10.56 | 10.49 | 10.56 | 7,800 | +0.02(+0.19%) |